5945 天龍製鋸(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,1853,5503,1803,3352,5001,667.50
2019-12-273,1653,1653,1653,1651001,582.50
2019-12-263,1703,1703,1303,1602,0001,580
2019-12-253,2003,2003,1703,1701,6001,585
2019-12-243,2003,2003,2003,2004001,600
2019-12-233,2403,2403,2403,2402001,620
2019-12-203,2553,2553,2103,2101,0001,605
2019-12-193,1603,2503,1603,2503,3001,625
2019-12-183,2103,2103,1853,1857001,592.50
2019-12-173,2003,2003,2003,2001001,600
2019-12-163,1703,2103,1703,2001,2001,600
2019-12-133,1453,1703,1453,1703,1001,585
2019-12-123,1303,1303,1303,1301001,565
2019-12-11---3,145-1,572.50
2019-12-103,1303,1453,1303,1452001,572.50
2019-12-093,1503,1503,1403,1403001,570
2019-12-063,1253,1253,1253,1251001,562.50
2019-12-053,1303,1303,1303,1301001,565
2019-12-043,1503,1503,1503,1501001,575
2019-12-033,1503,1503,1503,1502001,575
2019-12-023,1303,1503,1303,1503001,575
2019-11-293,1003,1603,1003,1351,6001,567.50
2019-11-283,1503,1653,1503,1652001,582.50
2019-11-273,1503,1703,1503,1704001,585
2019-11-263,1703,1703,1703,1708001,585
2019-11-253,1903,1903,1653,1705001,585
2019-11-223,1603,1603,1603,1601001,580
2019-11-213,1403,1403,1403,1401001,570
2019-11-203,1603,1603,1603,1601001,580
2019-11-193,1603,1603,1603,1606001,580
2019-11-183,1753,1753,1403,1503,7001,575
2019-11-153,1753,1753,1753,1756001,587.50
2019-11-143,1753,1753,1603,1602,2001,580
2019-11-133,1803,1803,1603,1652,5001,582.50
2019-11-123,1703,1803,1703,1803001,590
2019-11-113,1653,1803,1653,1654001,582.50
2019-11-083,1803,1803,1753,1803,2001,590
2019-11-073,1753,1753,1753,1751001,587.50
2019-11-06---3,165-1,582.50
2019-11-053,1753,1803,1653,1659001,582.50
2019-11-01---3,175-1,587.50
2019-10-313,1753,1753,1753,1751001,587.50
2019-10-30---3,165-1,582.50
2019-10-293,1653,1853,1653,1652,1001,582.50
2019-10-283,1803,1803,1603,1603,4001,580
2019-10-253,1753,1903,1753,1808001,590
2019-10-243,1803,1853,1703,1708001,585
2019-10-233,1553,1553,1553,1551001,577.50
2019-10-213,1903,1903,1703,1701,3001,585
2019-10-183,2003,2003,2003,2004001,600
2019-10-17---3,205-1,602.50
2019-10-16---3,205-1,602.50
2019-10-153,1903,2053,1903,2053001,602.50
2019-10-113,2103,2103,1903,1903001,595
2019-10-103,2003,2303,2003,2051,6001,602.50
2019-10-093,1703,1953,1703,1953001,597.50
2019-10-083,1553,2003,1553,1854001,592.50
2019-10-073,2103,2103,1553,1751,7001,587.50
2019-10-04---3,200-1,600
2019-10-033,2003,2003,2003,2002,6001,600
2019-10-023,2003,2003,1953,1951,8001,597.50
2019-10-013,2153,2203,1953,2151,8001,607.50
2019-09-303,3553,3553,2153,2152,1001,607.50
2019-09-273,2353,2353,2153,2151,3001,607.50
2019-09-263,2353,2353,2353,2351001,617.50
2019-09-253,2853,2853,2253,2259001,612.50
2019-09-243,2153,2153,2153,2151001,607.50
2019-09-203,2103,2253,2053,2053001,602.50
2019-09-193,1853,2203,1853,2003001,600
2019-09-183,2503,2503,1553,1551,9001,577.50
2019-09-17---3,250-1,625
2019-09-13---3,250-1,625
2019-09-12---3,250-1,625
2019-09-113,2503,2503,2503,2505001,625
2019-09-10---3,245-1,622.50
2019-09-093,2453,2453,2453,2452001,622.50
2019-09-063,1803,2153,1803,2153001,607.50
2019-09-053,1803,2003,1753,2005001,600
2019-09-04---3,200-1,600
2019-09-03---3,200-1,600
2019-09-023,2003,2003,2003,2001,0001,600
2019-08-303,1603,1603,1603,1605001,580
2019-08-293,2003,2003,1603,1601,7001,580
2019-08-28---3,245-1,622.50
2019-08-273,2453,2453,2453,2451001,622.50
2019-08-263,2303,2503,2303,2301,1001,615
2019-08-233,2303,2303,2303,2301001,615
2019-08-223,2703,2703,2353,2451,6001,622.50
2019-08-21---3,325-1,662.50
2019-08-203,3303,3353,3003,3251,0001,662.50
2019-08-193,4303,4303,4303,4306001,715
2019-08-163,3003,3003,3003,3001001,650
2019-08-153,3303,3303,2703,2706001,635
2019-08-14---3,350-1,675
2019-08-133,3303,3503,3303,3502001,675
2019-08-09---3,500-1,750
2019-08-08---3,500-1,750
2019-08-07---3,500-1,750
2019-08-06---3,500-1,750
2019-08-05---3,575-1,787.50
2019-08-023,5753,5753,5753,5751001,787.50
2019-08-013,6503,6803,6503,6502,0001,825
2019-07-313,4103,6503,4103,6502,1001,825
2019-07-303,4153,4153,4103,4101,6001,705
2019-07-293,4153,4153,4103,4101,3001,705
2019-07-263,4103,4103,4103,4102,2001,705
2019-07-253,3103,4103,3103,4106001,705
2019-07-24---3,310-1,655
2019-07-233,3103,3103,3103,3102001,655
2019-07-223,3103,3103,2653,2658001,632.50
2019-07-19---3,310-1,655
2019-07-183,2703,3103,2703,3105001,655
2019-07-173,2753,3403,2753,3402001,670
2019-07-16---3,260-1,630
2019-07-123,2603,2603,2603,2603001,630
2019-07-11---3,275-1,637.50
2019-07-103,2753,2753,2753,2758001,637.50
2019-07-09---3,275-1,637.50
2019-07-08---3,275-1,637.50
2019-07-053,2753,2753,2753,2751001,637.50
2019-07-04---3,255-1,627.50
2019-07-03---3,255-1,627.50
2019-07-023,2953,2953,2503,2555001,627.50
2019-07-013,5103,5103,2503,3403,9001,670
2019-06-283,2753,5903,2753,5102,4001,755
2019-06-273,2653,2653,2653,2652001,632.50
2019-06-263,2303,2403,2303,2405001,620
2019-06-25---3,200-1,600
2019-06-243,2003,2003,2003,2001001,600
2019-06-213,2203,2203,2203,2205001,610
2019-06-20---3,190-1,595
2019-06-193,1603,1903,1603,1903001,595
2019-06-18---3,210-1,605
2019-06-173,2353,2503,2103,2109001,605
2019-06-14---3,220-1,610
2019-06-133,2003,2203,1553,2203001,610
2019-06-123,2053,2353,2053,2306001,615
2019-06-113,1503,2153,1503,2155001,607.50
2019-06-103,1153,1303,1153,1303001,565
2019-06-07---3,170-1,585
2019-06-06---3,170-1,585
2019-06-053,1453,1703,0953,1703,7001,585
2019-06-043,1403,1403,1403,1401001,570
2019-06-033,2153,2153,1603,1602001,580
2019-05-313,2003,3003,2003,2301,7001,615
2019-05-303,1903,2003,1103,2001,6001,600
2019-05-293,1903,1903,1903,1906001,595
2019-05-28---3,190-1,595
2019-05-273,2103,2103,1903,1903001,595
2019-05-243,1453,1453,1453,1451001,572.50
2019-05-233,0853,1553,0853,1552001,577.50
2019-05-223,1553,1553,1553,1551001,577.50
2019-05-21---3,135-1,567.50
2019-05-203,1003,1703,0503,1351,8001,567.50
2019-05-173,1553,2303,1553,1603,7001,580
2019-05-163,2003,2903,1653,2052,4001,602.50
2019-05-153,2803,3653,2103,2205,6001,610
2019-05-143,2503,2853,0353,2852,1001,642.50
2019-05-133,0853,2703,0803,2703,2001,635
2019-05-103,1653,2453,1653,2251,7001,612.50
2019-05-093,2303,2353,2253,2351,0001,617.50
2019-05-083,2053,2303,2053,2307001,615
2019-05-073,2003,2053,2003,2051,2001,602.50
2019-04-263,2103,2453,2103,2351,5001,617.50
2019-04-253,2103,2103,2103,2102001,605
2019-04-243,2103,2103,2103,2102001,605
2019-04-233,2103,2103,2103,2102001,605
2019-04-223,2303,2303,2303,2301001,615
2019-04-193,2753,2803,2753,2803001,640
2019-04-183,2003,2753,2003,2756001,637.50
2019-04-173,2003,2053,1953,2051,5001,602.50
2019-04-163,2453,2653,2403,2655001,632.50
2019-04-153,2053,2653,2003,2658001,632.50
2019-04-123,2203,2203,2153,2151,3001,607.50
2019-04-113,2003,2403,2003,2402,1001,620
2019-04-103,2903,2903,2453,2455001,622.50
2019-04-093,1953,2003,1953,2005001,600
2019-04-083,2153,2153,2003,2008001,600
2019-04-053,1653,2553,1653,2556001,627.50
2019-04-043,2103,2153,2053,2151,0001,607.50
2019-04-03---3,215-1,607.50
2019-04-02---3,215-1,607.50
2019-04-013,2203,2603,2153,2158001,607.50
2019-03-293,2153,2153,2153,2154001,607.50
2019-03-283,2103,2103,2103,2103001,605
2019-03-273,2253,2253,2103,2106001,605
2019-03-263,2153,2553,2153,2551,4001,627.50
2019-03-253,2403,2903,1953,1953,0001,597.50
2019-03-223,2453,2453,1953,1951,0001,597.50
2019-03-203,2553,2553,2553,2551001,627.50
2019-03-193,2353,2703,2353,2707001,635
2019-03-183,1803,2303,1803,2309001,615
2019-03-153,1753,1753,1703,1703001,585
2019-03-143,1253,1253,1253,1251001,562.50
2019-03-133,1103,1303,1103,1305001,565
2019-03-123,1053,1303,1053,1305001,565
2019-03-113,1003,1053,1003,1052,1001,552.50
2019-03-083,1203,1203,0953,0953001,547.50
2019-03-073,1403,1403,1203,1202,2001,560
2019-03-063,1253,1403,1153,1409001,570
2019-03-053,1653,1653,1403,1401,5001,570
2019-03-043,1853,1853,1753,1801,1001,590
2019-03-013,1803,1803,1753,1801,0001,590
2019-02-283,1753,1803,1753,1801,2001,590
2019-02-273,1503,1753,1503,1607,2001,580
2019-02-263,1003,1103,1003,1102,9001,555
2019-02-25---3,070-1,535
2019-02-223,0703,0703,0703,0703001,535
2019-02-213,1453,1503,0953,1009,0001,550
2019-02-203,1003,1403,1003,1401,4001,570
2019-02-193,0803,1503,0503,1504,3001,575
2019-02-183,1003,1053,0503,0502,4001,525
2019-02-153,0053,0053,0003,0001,1001,500
2019-02-143,0053,0353,0003,0351,4001,517.50
2019-02-133,0053,0103,0053,0053001,502.50
2019-02-12---3,000-1,500
2019-02-08---3,000-1,500
2019-02-073,0003,0003,0003,0002001,500
2019-02-063,0503,0503,0203,0202001,510
2019-02-05---3,075-1,537.50
2019-02-04---3,075-1,537.50
2019-02-013,0753,0753,0753,0753001,537.50
2019-01-313,1003,1003,0603,0753001,537.50
2019-01-303,0503,0503,0503,0506001,525
2019-01-293,0003,0003,0003,0002001,500
2019-01-283,0503,0502,9953,0008001,500
2019-01-252,9903,0502,9863,0501,0001,525
2019-01-242,9712,9712,9712,9711001,485.50
2019-01-23---2,951-1,475.50
2019-01-22---2,951-1,475.50
2019-01-212,9702,9702,9512,9513001,475.50
2019-01-18---2,970-1,485
2019-01-172,9632,9792,9632,9705001,485
2019-01-162,9662,9802,9662,9802001,490
2019-01-153,0003,0002,9602,9631,1001,481.50
2019-01-113,0353,0403,0353,0354001,517.50
2019-01-103,0503,0503,0503,0501001,525
2019-01-093,1203,1203,0503,0506001,525
2019-01-083,0503,0503,0503,0502001,525
2019-01-073,0703,0703,0703,0701001,535
2019-01-043,0553,0552,8853,0051,3001,502.50

分割・併合履歴 : [2023-09-28]1株→2株 [1999-03-26]1株→1.1株 [1994-03-28]1株→1.1株 [1989-03-28]1株→1.1株